Bilfinger SE (BIT:1GBF)
Italy · Delayed Price · Currency is EUR 112.90
-5.50 (-4.65%)
At close: Feb 11, 2026
Bilfinger SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | -4.36% | - |
| Feb 9, 2026 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | 3.25% | - |
| Feb 6, 2026 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | 5.55% | - |
| Feb 5, 2026 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 0.09% | - |
| Feb 4, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | -2.99% | - |
| Feb 3, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.17% | - |
| Feb 2, 2026 | 114.40 | 114.40 | 114.40 | 117.20 | 117.20 | -2.58% | 14 |
| Jan 30, 2026 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | -1.39% | - |
| Jan 29, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.37% | - |
| Jan 28, 2026 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | 2.40% | - |
| Jan 27, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 0.83% | - |
| Jan 26, 2026 | 123.10 | 123.10 | 123.10 | 119.80 | 119.80 | -4.31% | 25 |
| Jan 23, 2026 | 125.20 | 125.20 | 119.10 | 125.20 | 125.20 | 4.86% | 60 |
| Jan 22, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 4.37% | - |
| Jan 21, 2026 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | -0.87% | - |
| Jan 20, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | -2.86% | - |
| Jan 19, 2026 | 115.20 | 115.20 | 115.20 | 118.80 | 118.80 | 0.17% | 100 |
| Jan 16, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | -8.63% | - |
| Jan 15, 2026 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | 5.96% | - |
| Jan 14, 2026 | 114.40 | 114.40 | 114.40 | 122.50 | 122.50 | 1.83% | 300 |
| Jan 13, 2026 | 118.50 | 118.50 | 112.70 | 120.30 | 120.30 | 4.34% | 204 |
| Jan 12, 2026 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | 0.79% | - |
| Jan 9, 2026 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | -0.69% | - |
| Jan 8, 2026 | 118.90 | 118.90 | 110.60 | 115.20 | 115.20 | -2.62% | 36 |
| Jan 7, 2026 | 117.50 | 118.70 | 117.50 | 118.30 | 118.30 | 1.63% | 206 |
| Jan 6, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | 0.17% | - |
| Jan 5, 2026 | 115.80 | 115.80 | 115.80 | 116.20 | 116.20 | 1.57% | 25 |
| Jan 2, 2026 | 112.40 | 112.40 | 112.40 | 114.40 | 114.40 | 6.72% | 2 |
| Dec 30, 2025 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | 0.75% | - |
| Dec 29, 2025 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | -6.83% | - |
| Dec 23, 2025 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | 0.44% | - |
| Dec 22, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | 2.25% | - |
| Dec 19, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | 1.92% | - |
| Dec 18, 2025 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | 3.02% | - |
| Dec 17, 2025 | 106.00 | 106.00 | 104.30 | 105.90 | 105.90 | 3.52% | 20 |
| Dec 16, 2025 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 0.69% | - |
| Dec 15, 2025 | 110.10 | 110.10 | 110.10 | 101.60 | 101.60 | 0.40% | 2 |
| Dec 12, 2025 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 1.10% | - |
| Dec 11, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | -3.29% | - |
| Dec 10, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 5.40% | - |
| Dec 9, 2025 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | -3.35% | - |
| Dec 8, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 3.73% | - |
| Dec 5, 2025 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | 1.45% | - |
| Dec 4, 2025 | 102.20 | 102.20 | 102.20 | 96.55 | 96.55 | 0.05% | 9 |
| Dec 3, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 0.21% | - |
| Dec 2, 2025 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | 2.34% | - |
| Dec 1, 2025 | 102.20 | 102.20 | 102.20 | 94.10 | 94.10 | -5.71% | 9 |
| Nov 28, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | 2.20% | - |
| Nov 27, 2025 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | 1.09% | - |
| Nov 26, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | -4.64% | - |